Options Chain for AXCELIS TECHNOLOGIES INC COM NEW (ACLS) - $69.50 as of 1/13/2025 5:12:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 21.50 | 25.70 | % | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 1/13/2025 3:59:47 PM EST | |||
| 50.00 | 17.20 | 19.50 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 1/13/2025 3:59:47 PM EST | |||
| 55.00 | 13.20 | 14.10 | 14.60 | 0.00 | 0.00% | 0 | 150 | 1.61 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 1/13/2025 3:59:47 PM EST |
| 60.00 | 8.10 | 9.10 | 7.93 | -0.45 | -5.37% | 2 | 8 | 1.35 | 0.96 | 0.02 | -0.09 | 1/13/2025 | 1/13/2025 3:59:47 PM EST |
| 65.00 | 4.10 | 4.80 | 4.13 | +0.23 | +5.90% | 6 | 30 | 0.68 | 0.80 | 0.06 | -0.21 | 1/13/2025 | 1/13/2025 3:59:47 PM EST |
| 70.00 | 1.20 | 2.20 | 1.30 | -0.79 | -37.80% | 17 | 124 | 0.64 | 0.42 | 0.08 | -0.24 | 1/13/2025 | 1/13/2025 3:59:47 PM EST |
| 75.00 | 0.20 | 0.35 | 0.35 | -0.10 | -22.23% | 12 | 2,646 | 0.67 | 0.11 | 0.04 | -0.11 | 1/13/2025 | 1/13/2025 3:59:47 PM EST |
| 80.00 | 0.00 | 0.10 | 0.08 | -0.10 | -55.56% | 7 | 650 | 0.77 | 0.02 | 0.01 | -0.02 | 1/13/2025 | 1/13/2025 3:59:47 PM EST |
| 85.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 229 | 1.10 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/13/2025 3:59:47 PM EST |
| 90.00 | 0.00 | 0.05 | 0.04 | -0.01 | -20.00% | 1 | 139 | 1.20 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/13/2025 3:59:47 PM EST |
| 95.00 | 0.00 | 1.35 | 0.12 | 0.00 | 0.00% | 0 | 29 | 2.68 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/13/2025 3:59:47 PM EST |
| 100.00 | 0.00 | 0.30 | 0.14 | -0.03 | -17.65% | 8 | 57 | 2.09 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/13/2025 3:59:47 PM EST |
| 105.00 | 0.00 | 0.35 | 0.70 | 0.00 | 0.00% | 0 | 3 | 2.36 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 1/13/2025 3:59:47 PM EST |
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 1/13/2025 3:59:47 PM EST | |||
| 115.00 | 0.00 | 1.35 | % | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 1/13/2025 3:59:47 PM EST | |||
| 120.00 | 0.00 | 2.15 | % | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 1/13/2025 3:59:47 PM EST | |||
| 125.00 | 0.00 | 2.50 | % | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 1/13/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.35 | % | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 1/13/2025 3:59:47 PM EST | |||
| 50.00 | 0.00 | 1.30 | 0.36 | 0.00 | 0.00% | 0 | 6 | 2.85 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/13/2025 3:59:47 PM EST |
| 55.00 | 0.00 | 0.25 | 0.10 | -0.04 | -28.58% | 2 | 13 | 1.38 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/13/2025 3:59:47 PM EST |
| 60.00 | 0.00 | 0.15 | 0.15 | -0.10 | -40.00% | 15 | 180 | 0.72 | -0.04 | 0.02 | -0.09 | 1/13/2025 | 1/13/2025 3:59:47 PM EST |
| 65.00 | 0.50 | 0.65 | 0.82 | +0.15 | +22.39% | 24 | 478 | 0.69 | -0.20 | 0.06 | -0.21 | 1/13/2025 | 1/13/2025 3:59:47 PM EST |
| 70.00 | 1.95 | 2.80 | 3.30 | +0.72 | +27.91% | 8 | 250 | 0.59 | -0.58 | 0.08 | -0.24 | 1/13/2025 | 1/13/2025 3:59:47 PM EST |
| 75.00 | 6.20 | 6.70 | 7.90 | +1.85 | +30.58% | 5 | 170 | 0.81 | -0.89 | 0.04 | -0.11 | 1/13/2025 | 1/13/2025 3:59:47 PM EST |
| 80.00 | 10.10 | 12.80 | 12.27 | +4.59 | +59.77% | 6 | 69 | 1.87 | -0.98 | 0.01 | -0.02 | 1/13/2025 | 1/13/2025 3:59:47 PM EST |
| 85.00 | 16.00 | 17.30 | 9.86 | 0.00 | 0.00% | 0 | 13 | 1.71 | -1.00 | 0.00 | 0.00 | 1/6/2025 | 1/13/2025 3:59:47 PM EST |
| 90.00 | 21.00 | 23.30 | 14.00 | 0.00 | 0.00% | 0 | 1 | 2.61 | -1.00 | 0.00 | 0.00 | 1/6/2025 | 1/13/2025 3:59:47 PM EST |
| 95.00 | 24.30 | 28.50 | 17.67 | 0.00 | 0.00% | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 12/9/2024 | 1/13/2025 3:59:47 PM EST |
| 100.00 | 29.30 | 33.50 | 22.70 | 0.00 | 0.00% | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 11/25/2024 | 1/13/2025 3:59:47 PM EST |
| 105.00 | 34.30 | 38.50 | 31.26 | 0.00 | 0.00% | 0 | 1 | 3.74 | -1.00 | 0.00 | 0.00 | 1/7/2025 | 1/13/2025 3:59:47 PM EST |
| 110.00 | 39.60 | 43.50 | 36.26 | 0.00 | 0.00% | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 1/7/2025 | 1/13/2025 3:59:47 PM EST |
| 115.00 | 44.30 | 48.30 | % | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 1/13/2025 3:59:47 PM EST | |||
| 120.00 | 49.30 | 53.50 | % | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 1/13/2025 3:59:47 PM EST | |||
| 125.00 | 53.60 | 58.50 | % | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 1/13/2025 3:59:47 PM EST |